Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-12-03 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $58.95 | $58.95 | 311,200 | — | — |
| 2018-12-28 | $58.03 | $58.03 | 283,300 | — | — |
| 2018-12-27 | $57.98 | $57.98 | 384,600 | — | — |
| 2018-12-26 | $58.48 | $58.48 | 336,900 | — | — |
| 2018-12-24 | $56.46 | $56.46 | 193,100 | — | — |
| 2018-12-21 | $58.72 | $58.72 | 926,000 | — | — |
| 2018-12-20 | $61.42 | $61.42 | 495,600 | — | — |
| 2018-12-19 | $61.93 | $61.93 | 433,800 | — | — |
| 2018-12-18 | $61.59 | $61.59 | 398,300 | — | — |
| 2018-12-17 | $62.43 | $62.43 | 485,800 | — | — |
| 2018-12-14 | $64.53 | $64.53 | 348,800 | — | — |
| 2018-12-13 | $65.40 | $65.40 | 385,600 | — | — |
| 2018-12-12 | $67.67 | $67.67 | 307,700 | — | — |
| 2018-12-11 | $66.13 | $66.13 | 356,800 | — | — |
| 2018-12-10 | $65.40 | $65.40 | 407,100 | — | — |
| 2018-12-07 | $65.48 | $65.48 | 462,100 | — | — |
| 2018-12-06 | $67.81 | $67.81 | 476,100 | — | — |
| 2018-12-04 | $68.13 | $68.13 | 478,800 | — | — |
| 2018-12-03 | $70.58 | $70.58 | 419,100 | — | — |
| 2018-11-30 | $69.14 | $69.14 | 461,800 | — | — |
| 2018-11-29 | $68.97 | $68.97 | 462,500 | — | — |
| 2018-11-28 | $70.18 | $70.18 | 392,200 | — | — |
| 2018-11-27 | $68.86 | $68.86 | 297,900 | — | — |
| 2018-11-26 | $69.67 | $69.67 | 350,400 | — | — |
| 2018-11-23 | $67.72 | $67.72 | 187,700 | — | — |
| 2018-11-21 | $67.29 | $67.29 | 289,700 | — | — |
| 2018-11-20 | $67.40 | $67.40 | 469,200 | — | — |
| 2018-11-19 | $69.05 | $69.05 | 329,700 | — | — |
| 2018-11-16 | $68.88 | $68.88 | 374,700 | — | — |
| 2018-11-15 | $69.55 | $69.55 | 407,400 | — | — |
| 2018-11-14 | $69.37 | $69.37 | 268,700 | — | — |
| 2018-11-13 | $70.07 | $70.07 | 246,100 | — | — |
| 2018-11-12 | $69.73 | $69.73 | 368,700 | — | — |
| 2018-11-09 | $71.22 | $71.22 | 358,300 | — | — |
| 2018-11-08 | $71.34 | $71.34 | 433,500 | — | — |
| 2018-11-07 | $71.40 | $71.40 | 511,400 | — | — |
| 2018-11-06 | $70.10 | $70.10 | 455,400 | — | — |
| 2018-11-05 | $69.35 | $69.35 | 557,600 | — | — |
| 2018-11-02 | $70.79 | $70.79 | 583,800 | — | — |
| 2018-11-01 | $70.79 | $70.79 | 1,376,400 | — | — |
| 2018-10-31 | $63.76 | $63.76 | 819,100 | — | — |
| 2018-10-30 | $61.90 | $61.90 | 643,500 | — | — |
| 2018-10-29 | $59.85 | $59.85 | 728,800 | — | — |
| 2018-10-26 | $62.57 | $62.57 | 562,300 | — | — |
| 2018-10-25 | $62.15 | $62.15 | 485,700 | — | — |
| 2018-10-24 | $61.17 | $61.17 | 547,500 | — | — |
| 2018-10-23 | $61.41 | $61.41 | 467,900 | — | — |
| 2018-10-22 | $61.16 | $61.16 | 334,300 | — | — |
| 2018-10-19 | $61.15 | $61.15 | 404,300 | — | — |
| 2018-10-18 | $62.10 | $62.10 | 418,000 | — | — |
| 2018-10-17 | $63.25 | $63.25 | 252,000 | — | — |
| 2018-10-16 | $63.19 | $63.19 | 365,500 | — | — |
| 2018-10-15 | $61.35 | $61.35 | 369,000 | — | — |
| 2018-10-12 | $60.56 | $60.56 | 520,000 | — | — |
| 2018-10-11 | $61.95 | $61.95 | 509,000 | — | — |
| 2018-10-10 | $61.87 | $61.87 | 476,000 | — | — |
| 2018-10-09 | $62.83 | $62.83 | 294,900 | — | — |
| 2018-10-08 | $63.26 | $63.26 | 261,800 | — | — |
| 2018-10-05 | $62.99 | $62.99 | 342,300 | — | — |
| 2018-10-04 | $62.73 | $62.73 | 284,600 | — | — |
| 2018-10-03 | $63.57 | $63.57 | 306,300 | — | — |
| 2018-10-02 | $63.02 | $63.02 | 213,900 | — | — |
| 2018-10-01 | $62.78 | $62.78 | 343,200 | — | — |
| 2018-09-28 | $63.95 | $63.95 | 356,700 | — | — |
| 2018-09-27 | $63.29 | $63.29 | 190,100 | — | — |
| 2018-09-26 | $62.90 | $62.90 | 192,600 | — | — |
| 2018-09-25 | $63.45 | $63.45 | 210,000 | — | — |
| 2018-09-24 | $63.34 | $63.34 | 229,300 | — | — |
| 2018-09-21 | $62.87 | $62.87 | 619,300 | — | — |
| 2018-09-20 | $63.79 | $63.79 | 515,800 | — | — |
| 2018-09-19 | $64.18 | $64.18 | 282,500 | — | — |
| 2018-09-18 | $64.23 | $64.23 | 359,300 | — | — |
| 2018-09-17 | $63.65 | $63.65 | 311,700 | — | — |
| 2018-09-14 | $63.91 | $63.91 | 342,600 | — | — |
| 2018-09-13 | $63.73 | $63.73 | 278,200 | — | — |
| 2018-09-12 | $63.33 | $63.33 | 280,800 | — | — |
| 2018-09-11 | $63.44 | $63.44 | 241,400 | — | — |
| 2018-09-10 | $63.78 | $63.78 | 284,900 | — | — |
| 2018-09-07 | $61.94 | $61.94 | 261,600 | — | — |
| 2018-09-06 | $61.60 | $61.60 | 358,500 | — | — |
| 2018-09-05 | $61.22 | $61.22 | 381,000 | — | — |
| 2018-09-04 | $63.20 | $63.20 | 377,100 | — | — |
| 2018-08-31 | $62.82 | $62.82 | 286,100 | — | — |
| 2018-08-30 | $63.08 | $63.08 | 278,700 | — | — |
| 2018-08-29 | $63.41 | $63.41 | 380,500 | — | — |
| 2018-08-28 | $63.25 | $63.25 | 277,600 | — | — |
| 2018-08-27 | $63.33 | $63.33 | 232,700 | — | — |
| 2018-08-24 | $63.29 | $63.29 | 307,400 | — | — |
| 2018-08-23 | $62.56 | $62.56 | 427,800 | — | — |
| 2018-08-22 | $63.45 | $63.45 | 275,300 | — | — |
| 2018-08-21 | $63.41 | $63.41 | 505,500 | — | — |
| 2018-08-20 | $63.37 | $63.37 | 365,200 | — | — |
| 2018-08-17 | $63.88 | $63.88 | 316,800 | — | — |
| 2018-08-16 | $64.05 | $64.05 | 551,000 | — | — |
| 2018-08-15 | $63.15 | $63.15 | 581,300 | — | — |
| 2018-08-14 | $63.79 | $63.79 | 750,800 | — | — |
| 2018-08-13 | $62.52 | $62.52 | 1,361,000 | — | — |
| 2018-08-10 | $59.52 | $59.52 | 3,157,100 | — | — |
| 2018-08-09 | $71.77 | $71.77 | 550,500 | — | — |
| 2018-08-08 | $70.11 | $70.11 | 416,100 | — | — |
| 2018-08-07 | $70.13 | $70.13 | 312,800 | — | — |
| 2018-08-06 | $70.47 | $70.47 | 398,600 | — | — |
| 2018-08-03 | $69.67 | $69.67 | 280,300 | — | — |
| 2018-08-02 | $69.80 | $69.80 | 270,100 | — | — |
| 2018-08-01 | $69.49 | $69.49 | 290,500 | — | — |
| 2018-07-31 | $70.34 | $70.34 | 291,100 | — | — |
| 2018-07-30 | $69.53 | $69.53 | 306,100 | — | — |
| 2018-07-27 | $69.72 | $69.72 | 327,900 | — | — |
| 2018-07-26 | $70.32 | $70.32 | 329,600 | — | — |
| 2018-07-25 | $69.85 | $69.85 | 294,400 | — | — |
| 2018-07-24 | $69.00 | $69.00 | 330,800 | — | — |
| 2018-07-23 | $68.52 | $68.52 | 263,800 | — | — |
| 2018-07-20 | $69.19 | $69.19 | 308,000 | — | — |
| 2018-07-19 | $69.53 | $69.53 | 343,900 | — | — |
| 2018-07-18 | $68.46 | $68.46 | 376,300 | — | — |
| 2018-07-17 | $68.25 | $68.25 | 500,600 | — | — |
| 2018-07-16 | $69.83 | $69.83 | 361,900 | — | — |
| 2018-07-13 | $69.91 | $69.91 | 409,200 | — | — |
| 2018-07-12 | $70.43 | $70.43 | 367,500 | — | — |
| 2018-07-11 | $69.43 | $69.43 | 384,100 | — | — |
| 2018-07-10 | $68.95 | $68.95 | 360,100 | — | — |
| 2018-07-09 | $69.89 | $69.89 | 479,700 | — | — |
| 2018-07-06 | $68.49 | $68.49 | 375,500 | — | — |
| 2018-07-05 | $66.78 | $66.78 | 355,700 | — | — |
| 2018-07-03 | $65.07 | $65.07 | 187,000 | — | — |
| 2018-07-02 | $64.46 | $64.46 | 565,100 | — | — |
| 2018-06-29 | $65.72 | $65.72 | 509,400 | — | — |
| 2018-06-28 | $65.51 | $65.51 | 487,600 | — | — |
| 2018-06-27 | $63.55 | $63.55 | 521,900 | — | — |
| 2018-06-26 | $63.25 | $63.25 | 354,100 | — | — |
| 2018-06-25 | $62.98 | $62.98 | 423,800 | — | — |
| 2018-06-22 | $64.30 | $64.30 | 623,200 | — | — |
| 2018-06-21 | $64.08 | $64.08 | 319,300 | — | — |
| 2018-06-20 | $64.89 | $64.89 | 284,600 | — | — |
| 2018-06-19 | $64.21 | $64.21 | 383,800 | — | — |
| 2018-06-18 | $64.50 | $64.50 | 351,200 | — | — |
| 2018-06-15 | $64.99 | $64.99 | 602,900 | — | — |
| 2018-06-14 | $64.93 | $64.93 | 417,800 | — | — |
| 2018-06-13 | $63.89 | $63.89 | 465,500 | — | — |
| 2018-06-12 | $62.88 | $62.88 | 625,700 | — | — |
| 2018-06-11 | $62.48 | $62.48 | 692,800 | — | — |
| 2018-06-08 | $63.44 | $63.44 | 545,400 | — | — |
| 2018-06-07 | $63.84 | $63.84 | 390,400 | — | — |
| 2018-06-06 | $63.82 | $63.82 | 611,700 | — | — |
| 2018-06-05 | $63.17 | $63.17 | 316,600 | — | — |
| 2018-06-04 | $63.24 | $63.24 | 354,900 | — | — |
| 2018-06-01 | $63.25 | $63.25 | 487,100 | — | — |
| 2018-05-31 | $62.61 | $62.61 | 759,900 | — | — |
| 2018-05-30 | $64.17 | $64.17 | 633,300 | — | — |
| 2018-05-29 | $63.06 | $63.06 | 529,000 | — | — |
| 2018-05-25 | $62.58 | $62.58 | 1,085,300 | — | — |
| 2018-05-24 | $61.78 | $61.78 | 679,400 | — | — |
| 2018-05-23 | $62.81 | $62.81 | 397,300 | — | — |
| 2018-05-22 | $62.33 | $62.33 | 229,300 | — | — |
| 2018-05-21 | $62.62 | $62.62 | 354,800 | — | — |
| 2018-05-18 | $62.11 | $62.11 | 351,100 | — | — |
| 2018-05-17 | $62.88 | $62.88 | 405,500 | — | — |
| 2018-05-16 | $62.72 | $62.72 | 495,500 | — | — |
| 2018-05-15 | $62.92 | $62.92 | 352,700 | — | — |
| 2018-05-14 | $63.01 | $63.01 | 342,100 | — | — |
| 2018-05-11 | $63.68 | $63.68 | 323,500 | — | — |
| 2018-05-10 | $63.95 | $63.95 | 492,300 | — | — |
| 2018-05-09 | $63.74 | $63.74 | 437,900 | — | — |
| 2018-05-08 | $64.29 | $64.29 | 417,900 | — | — |
| 2018-05-07 | $64.65 | $64.65 | 313,500 | — | — |
| 2018-05-04 | $64.73 | $64.73 | 297,800 | — | — |
| 2018-05-03 | $63.68 | $63.68 | 263,800 | — | — |
| 2018-05-02 | $63.50 | $63.50 | 310,600 | — | — |
| 2018-05-01 | $63.48 | $63.48 | 422,500 | — | — |
| 2018-04-30 | $63.98 | $63.98 | 300,300 | — | — |
| 2018-04-27 | $64.02 | $64.02 | 225,100 | — | — |
| 2018-04-26 | $64.12 | $64.12 | 161,800 | — | — |
| 2018-04-25 | $63.96 | $63.96 | 204,900 | — | — |
| 2018-04-24 | $64.28 | $64.28 | 227,000 | — | — |
| 2018-04-23 | $64.35 | $64.35 | 190,700 | — | — |
| 2018-04-20 | $64.67 | $64.67 | 254,300 | — | — |
| 2018-04-19 | $64.88 | $64.88 | 292,600 | — | — |
| 2018-04-18 | $64.88 | $64.88 | 274,600 | — | — |
| 2018-04-17 | $64.92 | $64.92 | 455,000 | — | — |
| 2018-04-16 | $63.81 | $63.81 | 574,400 | — | — |
| 2018-04-13 | $62.54 | $62.54 | 621,700 | — | — |
| 2018-04-12 | $63.21 | $63.21 | 672,500 | — | — |
| 2018-04-11 | $63.58 | $63.58 | 844,100 | — | — |
| 2018-04-10 | $63.98 | $63.98 | 537,400 | — | — |
| 2018-04-09 | $63.78 | $63.78 | 365,100 | — | — |
| 2018-04-06 | $63.15 | $63.15 | 663,700 | — | — |
| 2018-04-05 | $63.75 | $63.75 | 954,100 | — | — |
| 2018-04-04 | $67.04 | $67.04 | 361,100 | — | — |
| 2018-04-03 | $66.30 | $66.30 | 515,600 | — | — |
| 2018-04-02 | $64.89 | $64.89 | 733,000 | — | — |
| 2018-03-29 | $65.72 | $65.72 | 1,220,200 | — | — |
| 2018-03-28 | $66.60 | $66.60 | 372,100 | — | — |
| 2018-03-27 | $68.30 | $68.30 | 397,200 | — | — |
| 2018-03-26 | $70.36 | $70.36 | 312,300 | — | — |
| 2018-03-23 | $69.13 | $69.13 | 298,700 | — | — |
| 2018-03-22 | $71.09 | $71.09 | 412,900 | — | — |
| 2018-03-21 | $72.17 | $72.17 | 152,700 | — | — |
| 2018-03-20 | $71.86 | $71.86 | 283,500 | — | — |
| 2018-03-19 | $72.30 | $72.30 | 249,800 | — | — |
| 2018-03-16 | $72.80 | $72.80 | 815,500 | — | — |
| 2018-03-15 | $72.35 | $72.35 | 374,600 | — | — |
| 2018-03-14 | $73.43 | $73.43 | 342,100 | — | — |
| 2018-03-13 | $75.35 | $75.35 | 431,400 | — | — |
| 2018-03-12 | $75.46 | $75.46 | 277,000 | — | — |
| 2018-03-09 | $73.86 | $73.86 | 288,400 | — | — |
| 2018-03-08 | $73.01 | $73.01 | 216,300 | — | — |
| 2018-03-07 | $72.57 | $72.57 | 317,200 | — | — |
| 2018-03-06 | $72.36 | $72.36 | 359,300 | — | — |
| 2018-03-05 | $70.80 | $70.80 | 280,300 | — | — |
| 2018-03-02 | $69.42 | $69.42 | 316,200 | — | — |
| 2018-03-01 | $68.75 | $68.75 | 399,300 | — | — |
| 2018-02-28 | $69.79 | $69.79 | 485,400 | — | — |
| 2018-02-27 | $71.78 | $71.78 | 229,400 | — | — |
| 2018-02-26 | $71.78 | $71.78 | 179,400 | — | — |
| 2018-02-23 | $71.33 | $71.33 | 225,300 | — | — |
| 2018-02-22 | $70.06 | $70.06 | 338,400 | — | — |
| 2018-02-21 | $70.93 | $70.93 | 233,600 | — | — |
| 2018-02-20 | $70.75 | $70.75 | 355,700 | — | — |
| 2018-02-16 | $72.10 | $72.10 | 439,500 | — | — |
| 2018-02-15 | $69.93 | $69.93 | 466,500 | — | — |
| 2018-02-14 | $68.28 | $68.28 | 419,600 | — | — |
| 2018-02-13 | $67.87 | $67.87 | 324,400 | — | — |
| 2018-02-12 | $68.36 | $68.36 | 537,600 | — | — |
| 2018-02-09 | $66.75 | $66.75 | 1,582,700 | — | — |
| 2018-02-08 | $70.79 | $70.79 | 557,500 | — | — |
| 2018-02-07 | $71.51 | $71.51 | 402,100 | — | — |
| 2018-02-06 | $70.87 | $70.87 | 854,200 | — | — |
| 2018-02-05 | $70.80 | $70.80 | 572,200 | — | — |
| 2018-02-02 | $74.89 | $74.89 | 553,600 | — | — |
| 2018-02-01 | $75.87 | $75.87 | 333,500 | — | — |
| 2018-01-31 | $75.62 | $75.62 | 372,100 | — | — |
| 2018-01-30 | $75.77 | $75.77 | 354,600 | — | — |
| 2018-01-29 | $76.71 | $76.71 | 271,600 | — | — |
| 2018-01-26 | $77.44 | $77.44 | 202,000 | — | — |
| 2018-01-25 | $77.80 | $77.80 | 228,600 | — | — |
| 2018-01-24 | $77.85 | $77.85 | 383,000 | — | — |
| 2018-01-23 | $78.73 | $78.73 | 243,400 | — | — |
| 2018-01-22 | $80.18 | $80.18 | 542,800 | — | — |
| 2018-01-19 | $79.05 | $79.05 | 243,100 | — | — |
| 2018-01-18 | $78.33 | $78.33 | 413,800 | — | — |
| 2018-01-17 | $77.74 | $77.74 | 311,900 | — | — |
| 2018-01-16 | $76.14 | $76.14 | 329,000 | — | — |
| 2018-01-12 | $76.44 | $76.44 | 193,000 | — | — |
| 2018-01-11 | $75.80 | $75.80 | 228,300 | — | — |
| 2018-01-10 | $74.30 | $74.30 | 284,700 | — | — |
| 2018-01-09 | $75.51 | $75.51 | 332,800 | — | — |
| 2018-01-08 | $75.16 | $75.16 | 213,900 | — | — |
| 2018-01-05 | $74.33 | $74.33 | 206,800 | — | — |
| 2018-01-04 | $74.63 | $74.63 | 181,700 | — | — |
| 2018-01-03 | $74.74 | $74.74 | 264,400 | — | — |
| 2018-01-02 | $74.58 | $74.58 | 512,000 | — | — |